10,190$
1,39%
Echtzeit-Aktienkurs Silvercrest Asset Management Group
Bid:
Ask:
Aktienkurse zur Silvercrest Asset Management Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 10,10 | 10,22 | 10,02 | 10,19 | 1,19% | 52.389,00 |
| 12.08.2026 | 10,05 | 10,17 | 9,86 | 10,07 | 0,40% | 67.663,00 |
| 11.08.2026 | 9,91 | 10,15 | 9,91 | 10,03 | 1,31% | 55.662,00 |
| 10.08.2026 | 10,20 | 10,26 | 9,88 | 9,90 | -3,04% | 61.166,00 |
| 07.08.2026 | 10,11 | 10,42 | 10,03 | 10,21 | 0,49% | 99.416,00 |
| 06.08.2026 | 10,25 | 10,58 | 10,16 | 10,16 | 0,15% | 43.361,00 |
| 05.08.2026 | 10,26 | 10,35 | 10,05 | 10,15 | -2,64% | 43.374,00 |
| 04.08.2026 | 10,70 | 10,75 | 10,28 | 10,42 | -0,81% | 58.305,00 |
| 03.08.2026 | 10,31 | 10,57 | 10,08 | 10,51 | 2,19% | 36.996,00 |
| 31.07.2026 | 9,87 | 10,39 | 9,78 | 10,28 | 3,84% | 57.607,00 |
| 30.07.2026 | 9,99 | 10,03 | 9,71 | 9,90 | -1,30% | 53.832,00 |
| 29.07.2026 | 10,53 | 10,59 | 9,99 | 10,03 | -4,02% | 39.237,00 |
| 28.07.2026 | 10,50 | 10,72 | 10,29 | 10,45 | 0,29% | 57.614,00 |
| 27.07.2026 | 10,07 | 10,63 | 10,07 | 10,42 | 4,72% | 54.870,00 |
| 24.07.2026 | 10,23 | 10,25 | 9,93 | 9,95 | -1,87% | 42.959,00 |
| 23.07.2026 | 10,01 | 10,19 | 9,85 | 10,14 | 0,50% | 70.373,00 |
| 22.07.2026 | 9,82 | 10,21 | 9,66 | 10,09 | 2,80% | 132.442,00 |
| 21.07.2026 | 9,76 | 9,95 | 9,57 | 9,82 | 0,56% | 58.698,00 |
| 20.07.2026 | 9,96 | 10,06 | 9,71 | 9,76 | -1,91% | 44.530,00 |
| 17.07.2026 | 10,04 | 10,19 | 9,94 | 9,95 | -1,87% | 56.243,00 |
| 16.07.2026 | 10,21 | 10,46 | 10,10 | 10,14 | 0,00% | 38.524,00 |
| 15.07.2026 | 10,36 | 10,69 | 10,14 | 10,14 | -2,03% | 89.851,00 |
| 14.07.2026 | 10,49 | 10,62 | 10,28 | 10,35 | -1,15% | 33.307,00 |
| 13.07.2026 | 10,63 | 11,35 | 10,47 | 10,47 | -2,24% | 33.594,00 |
| 10.07.2026 | 10,63 | 10,77 | 10,50 | 10,71 | 1,13% | 52.248,00 |
| 09.07.2026 | 10,55 | 10,67 | 10,37 | 10,59 | 0,95% | 39.144,00 |
| 08.07.2026 | 10,61 | 10,70 | 10,45 | 10,49 | -1,87% | 65.887,00 |
| 07.07.2026 | 10,27 | 10,72 | 10,24 | 10,69 | 5,74% | 52.346,00 |
| 06.07.2026 | 10,68 | 10,68 | 10,10 | 10,11 | -3,99% | 46.245,00 |
| 02.07.2026 | 10,37 | 10,69 | 10,34 | 10,53 | 1,54% | 29.521,00 |
| 01.07.2026 | 10,02 | 10,48 | 10,01 | 10,37 | 2,57% | 126.458,00 |
| 30.06.2026 | 10,26 | 10,32 | 10,01 | 10,11 | -1,84% | 45.301,00 |
| 29.06.2026 | 11,01 | 11,22 | 10,17 | 10,30 | -11,28% | 89.202,00 |
| 26.06.2026 | 10,45 | 11,82 | 10,23 | 11,61 | 12,50% | 364.884,00 |
| 25.06.2026 | 10,32 | 10,58 | 10,16 | 10,32 | 0,49% | 89.649,00 |
| 24.06.2026 | 10,23 | 10,46 | 10,13 | 10,27 | -0,04% | 62.513,00 |
| 23.06.2026 | 10,30 | 10,40 | 10,22 | 10,27 | -0,25% | 25.098,00 |
| 22.06.2026 | 10,86 | 10,90 | 10,23 | 10,30 | -4,72% | 35.400,00 |
| 18.06.2026 | 10,85 | 11,25 | 10,52 | 10,81 | 2,85% | 123.950,00 |
| 17.06.2026 | 10,72 | 11,02 | 10,50 | 10,51 | -1,78% | 38.305,00 |
| 16.06.2026 | 10,83 | 10,93 | 10,54 | 10,70 | -1,47% | 57.848,00 |
| 15.06.2026 | 10,91 | 11,02 | 10,74 | 10,86 | -0,09% | 34.599,00 |
| 12.06.2026 | 10,79 | 11,00 | 10,79 | 10,87 | -0,96% | 49.156,00 |
| 11.06.2026 | 11,28 | 11,28 | 10,95 | 10,98 | -1,75% | 70.956,00 |
| 10.06.2026 | 10,96 | 11,27 | 10,85 | 11,17 | 2,48% | 43.830,00 |
| 09.06.2026 | 11,05 | 11,14 | 10,85 | 10,90 | -0,09% | 54.288,00 |
| 08.06.2026 | 11,29 | 11,29 | 10,68 | 10,91 | -2,06% | 41.399,00 |
| 05.06.2026 | 11,29 | 11,29 | 11,10 | 11,14 | -0,36% | 25.562,00 |
| 04.06.2026 | 11,33 | 11,41 | 11,06 | 11,18 | 0,95% | 24.459,00 |
| 03.06.2026 | 11,66 | 11,66 | 11,03 | 11,08 | -4,36% | 35.313,00 |
| 02.06.2026 | 11,43 | 11,58 | 11,31 | 11,58 | -0,17% | 34.555,00 |
| 01.06.2026 | 11,33 | 11,60 | 11,21 | 11,60 | 2,38% | 28.789,00 |
| 29.05.2026 | 11,10 | 11,58 | 11,10 | 11,33 | 1,43% | 57.058,00 |
| 28.05.2026 | 11,20 | 11,32 | 11,15 | 11,17 | -0,80% | 30.767,00 |
| 27.05.2026 | 11,58 | 11,62 | 11,05 | 11,26 | -2,51% | 31.588,00 |
| 26.05.2026 | 11,66 | 11,68 | 11,42 | 11,55 | -0,94% | 83.139,00 |
| 22.05.2026 | 12,00 | 12,00 | 11,61 | 11,66 | -2,18% | 45.834,00 |
| 21.05.2026 | 11,68 | 11,96 | 11,55 | 11,92 | 0,93% | 35.529,00 |
| 20.05.2026 | 11,65 | 11,84 | 11,62 | 11,81 | 1,37% | 26.069,00 |
| 19.05.2026 | 11,91 | 12,11 | 11,60 | 11,65 | -3,00% | 49.856,00 |
| 18.05.2026 | 12,08 | 12,16 | 11,94 | 12,01 | 0,08% | 25.253,00 |
| 15.05.2026 | 11,96 | 12,15 | 11,90 | 12,00 | -0,41% | 22.275,00 |
| 14.05.2026 | 12,21 | 12,21 | 11,87 | 12,05 | 0,25% | 21.522,00 |
| 13.05.2026 | 12,35 | 12,35 | 11,80 | 12,02 | -4,30% | 70.091,00 |
| 12.05.2026 | 12,93 | 13,25 | 12,49 | 12,56 | -5,63% | 64.244,00 |
| 11.05.2026 | 13,65 | 13,65 | 13,25 | 13,31 | -0,15% | 9.337,00 |
| 08.05.2026 | 13,60 | 13,67 | 13,13 | 13,33 | -2,13% | 23.582,00 |
| 07.05.2026 | 13,36 | 13,83 | 13,36 | 13,62 | 2,79% | 22.500,00 |
| 06.05.2026 | 13,45 | 13,51 | 13,21 | 13,25 | -1,56% | 26.443,00 |
| 05.05.2026 | 13,27 | 13,50 | 13,11 | 13,46 | 2,44% | 28.983,00 |
| 04.05.2026 | 13,09 | 13,28 | 13,03 | 13,14 | 0,38% | 34.738,00 |
| 01.05.2026 | 13,14 | 13,20 | 12,98 | 13,09 | -0,46% | 28.992,00 |
| 30.04.2026 | 13,12 | 13,44 | 13,11 | 13,15 | -0,15% | 16.858,00 |
| 29.04.2026 | 13,32 | 13,40 | 13,14 | 13,17 | -2,66% | 19.019,00 |
| 28.04.2026 | 13,45 | 13,68 | 13,45 | 13,53 | -0,07% | 9.975,00 |
| 27.04.2026 | 13,64 | 13,66 | 13,47 | 13,54 | 1,04% | 26.762,00 |
| 24.04.2026 | 13,24 | 13,46 | 13,24 | 13,40 | 0,60% | 9.691,00 |
| 23.04.2026 | 13,61 | 13,71 | 13,29 | 13,32 | -1,91% | 13.519,00 |
| 22.04.2026 | 13,36 | 13,60 | 13,36 | 13,58 | 1,12% | 11.581,00 |
| 21.04.2026 | 13,36 | 13,68 | 13,34 | 13,43 | 0,22% | 25.684,00 |
| 20.04.2026 | 13,59 | 13,76 | 13,35 | 13,40 | -2,40% | 17.686,00 |
| 17.04.2026 | 13,67 | 13,89 | 13,67 | 13,73 | 0,73% | 19.552,00 |
| 16.04.2026 | 13,67 | 13,67 | 13,45 | 13,63 | -0,66% | 20.080,00 |
| 15.04.2026 | 13,57 | 13,80 | 13,51 | 13,72 | 0,96% | 24.907,00 |
| 14.04.2026 | 13,52 | 13,82 | 13,49 | 13,59 | 0,52% | 18.673,00 |
| 13.04.2026 | 13,08 | 13,57 | 12,93 | 13,52 | 3,52% | 37.525,00 |
| 10.04.2026 | 13,24 | 13,28 | 12,93 | 13,06 | -0,31% | 32.608,00 |
| 09.04.2026 | 12,96 | 13,14 | 12,79 | 13,10 | 0,15% | 22.987,00 |
| 08.04.2026 | 13,21 | 13,41 | 12,92 | 13,08 | 1,16% | 37.315,00 |
| 07.04.2026 | 13,15 | 13,20 | 12,79 | 12,93 | -1,90% | 54.394,00 |
| 06.04.2026 | 13,41 | 13,49 | 13,02 | 13,18 | -3,51% | 92.317,00 |
| 02.04.2026 | 13,15 | 13,66 | 13,02 | 13,66 | 2,17% | 44.648,00 |
| 01.04.2026 | 13,34 | 13,89 | 13,33 | 13,37 | -0,52% | 36.462,00 |
| 31.03.2026 | 13,76 | 13,99 | 13,14 | 13,44 | -1,18% | 124.111,00 |
| 30.03.2026 | 13,77 | 14,56 | 13,49 | 13,60 | 1,95% | 106.634,00 |
| 27.03.2026 | 13,54 | 13,63 | 13,06 | 13,34 | 0,23% | 54.470,00 |
| 26.03.2026 | 13,23 | 13,41 | 13,12 | 13,31 | 0,60% | 26.694,00 |
| 25.03.2026 | 13,33 | 13,33 | 13,09 | 13,23 | -0,23% | 26.927,00 |
| 24.03.2026 | 14,34 | 14,34 | 13,21 | 13,26 | -2,93% | 25.500,00 |
| 23.03.2026 | 13,63 | 13,97 | 13,55 | 13,66 | 2,32% | 29.216,00 |